Premium
Sagimet Biosciences Inc (0O2)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 24.7474747475 | 3.96 | 4.94 | 3.86 | 1808 | 4.40008845 | DE |
| 4 | -0.26 | -5 | 5.2 | 5.25 | 3.86 | 2241 | 4.26397279 | DE |
| 12 | 0.14 | 2.91666666667 | 4.8 | 6.85 | 3.86 | 2201 | 4.91397871 | DE |
| 26 | 2.6600001 | 116.66667617 | 2.2799999 | 6.85 | 2.2799999 | 1768 | 4.76243544 | DE |
| 52 | -1.11 | -18.347107438 | 6.05 | 8.15 | 2.2799999 | 1393 | 4.5751035 | DE |
| 156 | -10.56 | -68.1290322581 | 15.5 | 15.5 | 2.2799999 | 1357 | 4.61945285 | DE |
| 260 | -10.56 | -68.1290322581 | 15.5 | 15.5 | 2.2799999 | 1357 | 4.61945285 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738704420 | 4.7 | 0.1 | 2.17 | 4.44 | 4.88 | 4.44 | 1006 |
| 1738618020 | 4.5999999 | 0.74 | 19.17 | 4.3 | 4.6399999 | 4.3 | 3953 |
| 1738358820 | 3.86 | -0.06 | -1.53 | 3.86 | 3.86 | 3.86 | 20 |
| 1738272420 | 3.92 | -0.28 | -6.67 | 3.96 | 3.96 | 3.92 | 2252 |
| 1738186020 | 4.2 | 0.22 | 5.53 | 4.2 | 4.2 | 4.2 | 800 |
| 1738099620 | 3.98 | -0.32 | -7.44 | 4.5599999 | 4.5599999 | 3.98 | 3565 |
| 1738013220 | 4.3 | 0.24 | 5.91 | 3.9 | 4.86 | 3.9 | 10306 |
| 1737754020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737667620 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737581220 | 4.0599999 | -0.36 | -8.14 | 4 | 4.08 | 3.92 | 3238 |
| 1737494820 | 4.42 | 0.1 | 2.31 | 4.44 | 4.44 | 4.4 | 6120 |
| 1737408420 | 4.32 | 0.1 | 2.37 | 4.32 | 4.32 | 4.32 | 52 |
| 1737149220 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 200 |
| 1737062820 | 4.26 | 0.1 | 2.40 | 4 | 4.26 | 4 | 1419 |
| 1736976420 | 4.16 | 0.16 | 4.00 | 4.08 | 4.16 | 4.04 | 1357 |
| 1736890020 | 4 | -0.22 | -5.21 | 4.54 | 4.54 | 4 | 3016 |
| 1736803620 | 4.22 | -0.74 | -14.92 | 5.25 | 5.25 | 4.22 | 400 |
| 1736544420 | 4.96 | -0.29 | -5.52 | 4.96 | 4.96 | 4.96 | 50 |
| 1736458020 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 350 |
| 1736371620 | 5.2 | -0.3 | -5.45 | 5.45 | 5.45 | 4.96 | 3638 |
| 1736285220 | 5.5 | -1.25 | -18.52 | 6.5 | 6.5 | 5.5 | 2615 |
| 1736198820 | 6.75 | 2.37 | 54.11 | 4.88 | 6.85 | 4.88 | 7513 |
| 1735939620 | 4.38 | -0.2 | -4.37 | 4.4 | 4.4 | 4.38 | 1730 |
| 1735853220 | 4.58 | -0.12 | -2.55 | 4.38 | 4.58 | 4.38 | 1530 |
| 1735594020 | 4.7 | -0.24 | -4.86 | 4.8 | 4.8 | 4.7 | 1653 |
| 1735334820 | 4.94 | 0.2 | 4.22 | 4.8 | 4.94 | 4.8 | 130 |
| 1734989220 | 4.74 | -0.18 | -3.66 | 4.84 | 4.86 | 4.7 | 3327 |
| 1734730020 | 4.92 | 0.06 | 1.23 | 4.78 | 4.92 | 4.78 | 1303 |
| 1734643620 | 4.86 | -0.74 | -13.21 | 4.86 | 4.86 | 4.86 | 69 |
| 1734557220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734470820 | 5.6 | 0.2 | 3.70 | 5.65 | 6 | 5.6 | 13413 |
| 1734384420 | 5.4 | 1.22 | 29.19 | 4.3 | 5.8 | 4.3 | 7679 |
| 1734125220 | 4.18 | -0.14 | -3.24 | 4.22 | 4.22 | 4.18 | 1258 |
| 1734038820 | 4.32 | -0.22 | -4.85 | 4.42 | 4.42 | 4.32 | 321 |
| 1733952420 | 4.54 | -0.18 | -3.81 | 4.44 | 4.54 | 4.44 | 2000 |
| 1733866020 | 4.72 | -0.2 | -4.07 | 4.72 | 4.72 | 4.72 | 200 |
| 1733779620 | 4.92 | -0.13 | -2.57 | 4.9 | 4.92 | 4.9 | 280 |
| 1733520420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733434020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733347620 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 3276 |
| 1733261220 | 5.05 | -0.2 | -3.81 | 5.05 | 5.0999999 | 5.05 | 3083 |
| 1733174820 | 5.25 | -0.05 | -0.94 | 5.4 | 5.4 | 5.25 | 480 |
| 1732915620 | 5.3 | 0.25 | 4.95 | 5.3 | 5.3 | 5.3 | 850 |
| 1732829220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732742820 | 5.05 | 0.59 | 13.23 | 5 | 5.05 | 5 | 1400 |
| 1732656420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1732570020 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1732310820 | 4.46 | 0.14 | 3.24 | 4.46 | 4.46 | 4.46 | 250 |
| 1732224420 | 4.32 | 0.18 | 4.35 | 4.32 | 4.32 | 4.32 | 100 |
| 1732138020 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732051620 | 4.1399999 | -0.04 | -0.96 | 4.1399999 | 4.1399999 | 4.1399999 | 100 |
| 1731965220 | 4.18 | -0.18 | -4.13 | 4.54 | 4.54 | 4.18 | 1100 |
| 1731705960 | 4.36 | -0.44 | -9.17 | 4.96 | 4.96 | 4.36 | 1300 |
| 1731619560 | 4.8 | -0.75 | -13.51 | 4.8 | 4.8 | 4.8 | 360 |
| 1731533220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1731446820 | 5.55 | 0.15 | 2.78 | 5.55 | 5.55 | 5.55 | 1000 |
| 1731360420 | 5.4 | -0.15 | -2.70 | 5.65 | 5.65 | 5.4 | 1909 |
| 1731101220 | 5.55 | -0.05 | -0.89 | 5.8 | 5.8 | 5.5 | 1500 |
| 1731014760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730928360 | 5.6 | 0.45 | 8.74 | 5.45 | 5.65 | 5.45 | 2500 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
